American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

ProShares S&P MidCap 400 Dividend Aristocrats ETF

REGL Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

REGL historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of REGL by members of U.S. Congress

Politician Type Traded
Hakeem S. Jeffries House / D Sale $1,001 - $15,000 Nov 25, 2020
Hakeem S. Jeffries House / D Purchase $15,001 - $50,000 Aug 23, 2018
REGL Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
REGL Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
REGL Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in REGL holdings by institutional investors

Insider Trading

Quarterly net insider trading by REGL's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for REGL

Quiver Logo

No former government officials on record as having lobbied for REGL

Revolving Door Dashboard
Corporate Lobbying

REGL Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

REGL Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
REGL Income Statement
REGL Balance Sheet
REGL Cash Flow
U.S. Patents

New REGL patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to REGL from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
REGL News

Recent insights relating to REGL

CNBC Recommendations

Recent picks made for REGL stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in REGL

REGL Analyst Ratings

REGL Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
REGL Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $REGL stock a Buy, Sell, or Hold?

  • What is the price target for $REGL stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

REGL Top Shareholders
Shareholder
Shares Held
REGL Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $REGL stock?

  • Who owns the most shares of $REGL stock?

  • What funds own $REGL stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

REGL Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view REGL Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About REGL

No description available

ProShares S&P MidCap 400 Dividend Aristocrats ETF (REGL) Historical Stock Prices

ProShares S&P MidCap 400 Dividend Aristocrats ETF (REGL) closed at $89.46 on September 22, 2026. Over the past year its adjusted close ranged from $80.59 to $95.82. Daily prices go back to February 5, 2015, 2,893 trading days in all.

  • 1 month-4.84%
  • 3 months-1.26%
  • Year to date+6.22%
  • 1 year+7.05%
  • 3 years+40.73%
  • 5 years+45.79%
  • Max+183.01%
See every congressional and insider trade on the REGL price chart

Quiver Premium charts REGL's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 89.57 89.81 89.25 89.46 89.46 32,516
Sep 21, 2026 89.94 89.94 89.23 89.23 89.23 41,919
Sep 18, 2026 89.73 89.73 89.12 89.37 89.37 26,225
Sep 17, 2026 90.69 90.84 89.99 89.99 89.99 28,696
Sep 16, 2026 90.63 91.07 89.35 90.04 90.04 36,306
Sep 15, 2026 90.81 90.81 90.37 90.48 90.48 27,223
Sep 14, 2026 90.83 91.44 90.69 90.88 90.88 27,681
Sep 11, 2026 91.37 91.55 90.88 91.03 91.03 20,435
Sep 10, 2026 91.10 91.28 90.47 90.73 90.73 25,434
Sep 9, 2026 92.09 92.14 91.07 91.27 91.27 36,610
Sep 8, 2026 92.82 92.92 92.39 92.39 92.39 21,259
Sep 4, 2026 92.75 93.49 92.58 93.02 93.02 26,239
Sep 3, 2026 93.24 93.45 92.58 93.18 93.18 38,411
Sep 2, 2026 92.45 93.12 92.30 92.82 92.82 36,070
Sep 1, 2026 92.54 92.86 92.00 92.14 92.14 40,246
Aug 31, 2026 93.34 93.34 92.73 92.73 92.73 43,921
Aug 28, 2026 93.79 94.08 93.28 93.59 93.59 41,373
Aug 27, 2026 94.01 94.01 93.31 93.74 93.74 41,876
Aug 26, 2026 93.98 94.87 93.96 94.48 94.48 42,884
Aug 25, 2026 94.16 94.16 93.56 93.93 93.93 59,486
Aug 24, 2026 93.90 94.64 93.88 94.06 94.06 39,497
Aug 21, 2026 94.26 94.45 93.94 94.01 94.01 28,583
Aug 20, 2026 93.88 94.49 93.88 93.98 93.98 45,342
Aug 19, 2026 94.82 95.49 94.24 94.39 94.39 42,915
Aug 18, 2026 95.18 95.25 94.47 94.47 94.47 43,330
Aug 17, 2026 95.50 95.54 94.94 95.01 95.01 37,829
Aug 14, 2026 95.43 95.82 95.38 95.82 95.82 36,667
Aug 13, 2026 95.57 95.80 95.27 95.56 95.56 51,502
Aug 12, 2026 95.11 95.31 94.65 95.14 95.14 58,011
Aug 11, 2026 94.88 95.54 94.61 95.04 95.04 48,363
Aug 10, 2026 95.19 95.28 94.65 94.83 94.83 59,392
Aug 7, 2026 94.97 95.78 94.56 95.63 95.63 56,533
Aug 6, 2026 95.42 95.80 94.95 95.00 95.00 70,484
Aug 5, 2026 95.77 95.77 94.76 95.07 95.07 71,250
Aug 4, 2026 94.26 95.55 93.90 95.42 95.42 45,514
Aug 3, 2026 93.94 94.88 93.92 94.61 94.61 53,424
Jul 31, 2026 93.70 93.89 93.15 93.73 93.73 58,009
Jul 30, 2026 95.06 95.09 93.07 93.81 93.81 46,742
Jul 29, 2026 95.29 95.30 94.60 94.75 94.75 136,076
Jul 28, 2026 94.90 95.97 94.90 95.56 95.56 494,680
Jul 27, 2026 94.56 94.97 94.20 94.29 94.29 42,192
Jul 24, 2026 93.26 94.43 93.26 94.18 94.18 91,225
Jul 23, 2026 92.76 93.02 92.46 92.98 92.98 108,499
Jul 22, 2026 92.84 93.36 92.83 93.18 93.18 150,167
Jul 21, 2026 92.87 92.95 92.32 92.78 92.78 57,403
Jul 20, 2026 93.97 93.97 92.77 92.97 92.97 71,825
Jul 17, 2026 94.08 95.11 93.33 93.68 93.68 66,866
Jul 16, 2026 92.10 94.32 92.10 94.27 94.27 78,558
Jul 15, 2026 91.93 92.68 91.78 92.04 92.04 90,211
Jul 14, 2026 92.59 92.60 91.76 91.89 91.89 239,316
Jul 13, 2026 91.90 92.65 91.90 92.15 92.15 43,398
Jul 10, 2026 91.51 91.96 91.42 91.74 91.74 26,097
Jul 9, 2026 90.89 91.66 90.69 91.24 91.24 41,785
Jul 8, 2026 92.00 92.00 90.54 90.68 90.68 32,801
Jul 7, 2026 92.44 92.86 92.21 92.21 92.21 31,704
Jul 6, 2026 92.26 92.33 91.70 92.18 92.18 28,710
Jul 2, 2026 91.83 92.39 91.70 92.32 92.32 31,102
Jul 1, 2026 91.32 92.38 91.32 91.62 91.62 53,097
Jun 30, 2026 91.98 91.98 91.32 91.57 91.57 71,722
Jun 29, 2026 92.27 92.27 91.26 91.95 91.95 79,083
Jun 26, 2026 91.74 92.54 91.74 92.54 92.54 31,539
Jun 25, 2026 91.34 92.46 91.25 91.75 91.75 30,993
Jun 24, 2026 90.16 91.25 90.16 91.03 91.03 36,421
Jun 23, 2026 89.82 90.87 89.82 90.60 90.60 54,641
Jun 22, 2026 89.91 90.60 89.79 90.15 90.15 39,937
Jun 18, 2026 89.95 90.31 89.70 90.01 90.01 90,001
Jun 17, 2026 90.65 91.00 89.15 89.54 89.54 47,354
Jun 16, 2026 90.57 91.25 90.57 90.87 90.87 47,193
Jun 15, 2026 91.15 91.41 90.42 90.43 90.43 55,912
Jun 12, 2026 89.68 90.73 89.68 90.56 90.56 35,045
Jun 11, 2026 89.33 89.76 88.89 89.48 89.48 35,314
Jun 10, 2026 88.91 90.03 88.80 88.82 88.82 58,362
Jun 9, 2026 88.33 89.50 88.28 89.03 89.03 51,676
Jun 8, 2026 88.27 88.42 87.77 87.77 87.77 32,295
Jun 5, 2026 87.38 88.40 87.38 88.03 88.03 53,956
Jun 4, 2026 87.85 88.22 87.30 87.55 87.55 40,448
Jun 3, 2026 87.16 87.64 87.04 87.05 87.05 61,021
Jun 2, 2026 86.70 87.79 86.70 87.56 87.56 78,494
Jun 1, 2026 87.38 87.43 86.68 86.80 86.80 55,317
May 29, 2026 88.43 88.61 88.03 88.06 88.06 33,039
May 28, 2026 88.93 89.03 88.33 88.65 88.65 28,950
May 27, 2026 89.53 89.92 88.97 89.03 89.03 38,423
May 26, 2026 89.24 89.47 88.97 89.43 89.43 45,895
May 22, 2026 88.84 89.02 88.33 88.89 88.89 35,655
May 21, 2026 87.82 88.60 87.15 88.44 88.44 120,703
May 20, 2026 87.57 88.28 86.94 88.28 88.28 47,129
May 19, 2026 87.73 87.73 86.91 87.23 87.23 60,772
May 18, 2026 87.34 88.42 87.34 88.00 88.00 57,826
May 15, 2026 88.18 88.19 86.97 87.07 87.07 28,861
May 14, 2026 88.39 88.91 88.19 88.28 88.28 60,666
May 13, 2026 88.84 88.84 87.80 88.10 88.10 40,275
May 12, 2026 89.16 89.18 88.25 88.86 88.86 32,692
May 11, 2026 89.76 90.10 88.96 89.01 89.01 65,972
May 8, 2026 89.95 90.05 89.36 89.65 89.65 47,084
May 7, 2026 90.63 90.63 89.51 89.60 89.60 34,585
May 6, 2026 90.25 90.67 90.02 90.22 90.22 49,646
May 5, 2026 88.96 89.91 88.90 89.47 89.47 38,069
May 4, 2026 89.67 90.06 88.58 88.88 88.88 40,903
May 1, 2026 90.82 91.07 90.00 90.00 90.00 34,508
Apr 30, 2026 89.62 90.98 89.62 90.79 90.79 25,962
Apr 29, 2026 90.50 90.52 89.50 89.69 89.69 29,820
Apr 28, 2026 90.85 90.85 90.17 90.50 90.50 181,191
Apr 27, 2026 90.22 90.82 90.22 90.39 90.39 28,929
Apr 24, 2026 90.53 90.66 89.95 90.07 90.07 36,912
Apr 23, 2026 89.23 90.47 89.23 90.35 90.35 30,561
Apr 22, 2026 90.54 90.54 88.83 89.17 89.17 32,942
Apr 21, 2026 91.13 91.27 90.02 90.14 90.14 37,109
Apr 20, 2026 90.56 91.40 90.47 90.97 90.97 97,151
Apr 17, 2026 90.10 91.56 90.10 90.81 90.81 42,551
Apr 16, 2026 89.51 89.92 89.39 89.71 89.71 49,618
Apr 15, 2026 90.11 90.11 89.31 89.39 89.39 49,674
Apr 14, 2026 89.95 90.44 89.41 90.16 90.16 59,430
Apr 13, 2026 89.60 89.97 89.01 89.95 89.95 44,225
Apr 10, 2026 90.38 90.38 89.75 89.80 89.80 60,023
Apr 9, 2026 89.40 90.61 89.40 90.27 90.27 130,923
Apr 8, 2026 89.16 89.83 89.16 89.73 89.73 43,563
Apr 7, 2026 87.10 88.01 87.10 87.67 87.67 30,940
Apr 6, 2026 87.05 87.33 86.68 87.21 87.21 44,025
Apr 2, 2026 86.09 87.32 86.06 87.21 87.21 113,108
Apr 1, 2026 86.54 87.25 86.54 86.80 86.80 73,734
Mar 31, 2026 86.12 87.02 85.38 86.41 86.41 87,314
Mar 30, 2026 85.62 85.95 85.06 85.24 85.24 56,346
Mar 27, 2026 85.53 85.92 84.97 84.98 84.98 29,329
Mar 26, 2026 85.36 86.57 85.36 85.91 85.91 36,475
Mar 25, 2026 86.28 86.46 85.34 85.98 85.98 26,056
Mar 24, 2026 84.91 86.71 84.80 86.13 86.13 54,913
Mar 23, 2026 85.58 86.52 85.20 85.37 85.37 80,026
Mar 20, 2026 85.02 85.09 83.74 83.99 83.99 58,434
Mar 19, 2026 85.21 85.85 84.69 85.32 85.32 98,571
Mar 18, 2026 87.03 87.03 85.89 85.94 85.94 31,272
Mar 17, 2026 87.77 88.05 87.34 87.39 87.39 48,744
Mar 16, 2026 87.93 88.08 87.15 87.20 87.20 33,207
Mar 13, 2026 87.26 87.72 86.99 87.19 87.19 26,955
Mar 12, 2026 86.83 87.64 86.63 86.95 86.95 44,312
Mar 11, 2026 87.57 87.87 87.20 87.57 87.57 31,580
Mar 10, 2026 88.43 89.34 87.97 88.03 88.03 36,115
Mar 9, 2026 87.90 88.75 86.69 88.63 88.63 51,899
Mar 6, 2026 88.97 89.43 87.91 88.68 88.68 53,066
Mar 5, 2026 90.63 90.82 89.77 90.09 90.09 57,384
Mar 4, 2026 91.64 91.64 90.63 91.34 91.34 30,727
Mar 3, 2026 90.82 91.57 89.63 91.29 91.29 65,054
Mar 2, 2026 91.17 92.68 90.96 92.39 92.39 37,631
Feb 27, 2026 91.46 91.83 91.18 91.79 91.79 21,850
Feb 26, 2026 92.28 92.48 91.51 92.27 92.27 29,394
Feb 25, 2026 92.64 92.64 91.41 92.24 92.24 30,307
Feb 24, 2026 91.88 92.63 91.88 92.47 92.47 22,527
Feb 23, 2026 92.63 93.10 91.61 91.88 91.88 48,344
Feb 20, 2026 91.96 92.98 91.89 92.98 92.98 39,585
Feb 19, 2026 92.17 92.67 91.71 92.17 92.17 41,992
Feb 18, 2026 92.81 93.10 92.40 92.47 92.47 29,150
Feb 17, 2026 92.81 93.18 92.21 92.71 92.71 83,149
Feb 13, 2026 92.49 92.97 91.97 92.70 92.70 91,279
Feb 12, 2026 93.28 93.74 91.90 92.35 92.35 52,467
Feb 11, 2026 93.03 93.50 92.60 92.88 92.88 39,291
Feb 10, 2026 92.44 93.14 92.44 92.87 92.87 57,991
Feb 9, 2026 92.81 93.34 92.39 92.42 92.42 60,417
Feb 6, 2026 92.77 93.49 92.77 92.95 92.95 62,934
Feb 5, 2026 91.19 92.42 91.19 91.80 91.80 72,011
Feb 4, 2026 90.29 91.86 90.25 91.58 91.58 114,890
Feb 3, 2026 88.57 89.99 88.57 89.58 89.58 43,423
Feb 2, 2026 87.97 88.91 87.97 88.64 88.64 47,945
Jan 30, 2026 87.78 88.18 87.34 88.11 88.11 31,477
Jan 29, 2026 88.03 88.51 87.50 88.37 88.37 57,018
Jan 28, 2026 87.98 88.16 87.50 87.73 87.73 336,139
Jan 27, 2026 88.34 88.43 87.77 88.14 88.14 559,677
Jan 26, 2026 88.46 88.83 88.20 88.48 88.48 42,161
Jan 23, 2026 88.81 89.00 87.81 88.16 88.16 53,572
Jan 22, 2026 89.15 89.66 89.03 89.09 89.09 41,971
Jan 21, 2026 88.17 89.65 88.17 89.41 89.41 48,328
Jan 20, 2026 88.15 88.60 87.92 87.99 87.99 48,112
Jan 16, 2026 88.84 88.98 88.62 88.97 88.97 54,252
Jan 15, 2026 88.27 89.17 88.27 89.02 89.02 37,329
Jan 14, 2026 87.05 88.45 87.05 88.23 88.23 31,094
Jan 13, 2026 87.16 87.70 86.85 87.13 87.13 43,382
Jan 12, 2026 86.94 87.51 86.79 87.18 87.18 36,544
Jan 9, 2026 87.34 87.63 87.12 87.19 87.19 46,925
Jan 8, 2026 85.20 87.22 85.20 87.00 87.00 40,374
Jan 7, 2026 86.22 86.22 85.26 85.60 85.60 70,023
Jan 6, 2026 85.13 86.26 85.13 86.14 86.14 79,579
Jan 5, 2026 84.74 85.92 84.74 85.39 85.39 42,038
Jan 2, 2026 84.46 85.00 83.62 84.75 84.75 47,047
Dec 31, 2025 84.94 85.15 84.22 84.22 84.22 50,011
Dec 30, 2025 85.45 85.45 85.02 85.12 85.12 55,676
Dec 29, 2025 85.48 85.58 85.19 85.34 85.34 33,868
Dec 26, 2025 85.62 85.69 85.26 85.52 85.52 31,860
Dec 24, 2025$0.613 dividend 85.63 85.77 85.53 85.69 85.69 22,523
Dec 23, 2025 86.20 86.44 86.08 86.15 85.54 31,084
Dec 22, 2025 85.80 86.59 85.80 86.39 85.78 48,291
Dec 19, 2025 86.11 86.27 85.74 85.74 85.13 43,745
Dec 18, 2025 86.60 86.64 86.10 86.24 85.63 54,862
Dec 17, 2025 85.67 86.47 85.67 86.29 85.68 49,037
Dec 16, 2025 85.75 86.15 85.25 85.59 84.98 57,860
Dec 15, 2025 86.26 86.26 85.32 85.91 85.30 48,977
Dec 12, 2025 86.07 86.15 85.46 85.71 85.10 40,196
Dec 11, 2025 84.77 85.91 84.77 85.76 85.15 52,972
Dec 10, 2025 83.41 84.93 83.41 84.82 84.22 55,876
Dec 9, 2025 83.41 84.13 83.38 83.40 82.81 31,538
Dec 8, 2025 83.92 83.92 83.41 83.45 82.86 68,599
Dec 5, 2025 83.93 84.38 83.84 83.93 83.33 46,254
Dec 4, 2025 84.07 84.39 83.89 83.99 83.39 41,925
Dec 3, 2025 83.93 84.52 83.93 84.08 83.48 68,838
Dec 2, 2025 84.97 84.97 83.81 83.81 83.22 29,524
Dec 1, 2025 84.22 85.08 84.22 84.52 83.92 55,286
Nov 28, 2025 84.69 84.94 84.55 84.79 84.19 22,250
Nov 26, 2025 84.03 84.87 84.03 84.47 83.87 31,834
Nov 25, 2025 83.15 84.37 83.15 84.24 83.64 99,123
Nov 24, 2025 82.97 83.18 82.43 82.85 82.26 42,530
Nov 21, 2025 81.46 83.36 81.46 82.90 82.31 66,506
Nov 20, 2025 81.92 82.45 81.07 81.21 80.63 55,600
Nov 19, 2025 81.45 81.65 81.04 81.39 80.81 55,142
Nov 18, 2025 80.92 81.83 80.92 81.49 80.91 83,000
Nov 17, 2025 82.42 82.64 81.12 81.17 80.59 109,096
Nov 14, 2025 82.44 82.85 82.20 82.57 81.98 50,434
Nov 13, 2025 83.22 83.65 82.92 82.99 82.40 26,451
Nov 12, 2025 83.34 83.90 83.34 83.53 82.94 45,870
Nov 11, 2025 83.00 83.49 82.97 83.34 82.75 31,241
Nov 10, 2025 82.90 83.20 82.38 82.85 82.26 26,825
Nov 7, 2025 81.55 82.81 81.55 82.81 82.22 31,602
Nov 6, 2025 82.12 82.51 81.83 81.88 81.30 33,799
Nov 5, 2025 81.87 82.77 81.87 82.23 81.65 84,836
Nov 4, 2025 81.12 82.12 81.12 82.04 81.46 42,188
Nov 3, 2025 81.02 81.67 80.52 81.62 81.04 39,537
Oct 31, 2025 81.59 81.77 81.13 81.56 80.98 35,483
Oct 30, 2025 81.74 82.71 81.74 81.76 81.18 58,448
Oct 29, 2025 82.82 83.05 81.73 82.01 81.43 106,832
Oct 28, 2025 84.00 84.00 83.20 83.20 82.61 27,652
Oct 27, 2025 84.17 84.33 83.98 84.14 83.54 46,400
Oct 24, 2025 84.20 84.21 83.94 84.06 83.46 45,744
Oct 23, 2025 84.05 84.25 83.24 83.73 83.14 162,551
Oct 22, 2025 84.13 84.43 83.77 83.83 83.23 47,866
Oct 21, 2025 84.01 84.59 83.90 84.19 83.59 951,062
Oct 20, 2025 83.86 84.24 83.73 84.14 83.54 46,225
Oct 17, 2025 83.04 83.47 82.91 83.39 82.80 36,889
Oct 16, 2025 84.50 84.50 82.85 83.10 82.51 39,636
Oct 15, 2025 85.15 85.33 84.03 84.41 83.81 41,151
Oct 14, 2025 83.23 85.04 83.23 84.75 84.15 42,909
Oct 13, 2025 83.44 83.71 83.02 83.44 82.85 41,729
Oct 10, 2025 84.30 84.59 82.78 82.78 82.19 46,256
Oct 9, 2025 85.45 85.52 83.97 84.17 83.57 30,689
Oct 8, 2025 85.69 85.69 85.04 85.47 84.86 49,666
Oct 7, 2025 85.67 85.92 85.02 85.21 84.61 41,398
Oct 6, 2025 85.99 86.07 85.43 85.58 84.97 54,734
Oct 3, 2025 85.19 85.97 85.19 85.69 85.08 43,385
Oct 2, 2025 85.16 85.23 84.67 85.05 84.45 36,820
Oct 1, 2025 85.12 85.40 84.99 85.16 84.56 37,651
Sep 30, 2025 84.82 85.37 84.65 85.34 84.73 51,839
Sep 29, 2025 85.46 85.47 84.46 84.82 84.22 53,354
Sep 26, 2025 84.25 85.11 84.25 85.07 84.47 23,386
Sep 25, 2025 84.24 84.40 83.80 84.03 83.43 52,592
Sep 24, 2025$0.442 dividend 84.66 84.82 84.36 84.41 83.81 65,835
Sep 23, 2025 84.67 85.21 84.66 84.82 83.78 27,702
Sep 22, 2025 84.50 84.80 84.31 84.61 83.57 51,966

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
ProShares S&P MidCap 400 Dividend Aristocrats ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at REGL, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation